648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194500,152888550,4445,4445,4445,4445,1441
|
|
20240903,194400,152888550,4445,4445,4445,4445,0
|
|
20240903,194300,152888550,4445,4445,4445,4445,0
|
|
20240903,194200,152888550,4445,4445,4445,4445,0
|
|
20240903,194100,152888550,4445,4445,4445,4445,0
|
|
20240903,194000,152888550,4445,4445,4445,4445,0
|
|
20240903,193900,152888550,4445,4445,4445,4445,0
|
|
20240903,193800,152888550,4445,4445,4445,4445,0
|
|
20240903,193700,152888550,4445,4445,4445,4445,0
|
|
20240903,193600,152888550,4445,4445,4445,4445,0
|
|
20240903,193500,152888550,4445,4445,4445,4445,0
|
|
20240903,193400,152888550,4445,4445,4445,4445,0
|
|
20240903,193300,152888550,4445,4445,4445,4445,0
|
|
20240903,193200,152888550,4445,4445,4445,4445,0
|
|
20240903,193100,152888550,4445,4445,4445,4445,0
|
|
20240903,193000,152888550,4445,4445,4445,4445,0
|
|
20240903,192900,152888550,4445,4445,4445,4445,0
|
|
20240903,192800,152888550,4445,4445,4445,4445,0
|
|
20240903,192700,152888550,4445,4445,4445,4445,0
|
|
20240903,192600,152888550,4445,4445,4445,4445,0
|
|
20240903,192500,152888550,4445,4445,4445,4445,0
|
|
20240903,192400,152888550,4445,4445,4445,4445,0
|
|
20240903,192300,152888550,4445,4445,4445,4445,0
|
|
20240903,192200,152888550,4445,4445,4445,4445,0
|
|
20240903,192100,152888550,4445,4445,4445,4445,0
|
|
20240903,192000,152888550,4445,4445,4445,4445,0
|
|
20240903,191900,152888550,4445,4445,4445,4445,0
|
|
20240903,191800,152888550,4445,4445,4445,4445,0
|
|
20240903,191700,152888550,4445,4445,4445,4445,0
|
|
20240903,191600,152888550,4445,4445,4445,4445,0
|
|
20240903,191500,152888550,4445,4445,4445,4445,1441
|
|
20240903,191400,152888550,4445,4445,4445,4445,0
|
|
20240903,191300,152888550,4445,4445,4445,4445,0
|
|
20240903,191200,152888550,4445,4445,4445,4445,0
|
|
20240903,191100,152888550,4445,4445,4445,4445,0
|
|
20240903,191000,152888550,4445,4445,4445,4445,0
|
|
20240903,190900,152888550,4445,4445,4445,4445,0
|
|
20240903,190800,152888550,4445,4445,4445,4445,0
|
|
20240903,190700,152888550,4445,4445,4445,4445,0
|
|
20240903,190600,152888550,4445,4445,4445,4445,0
|
|
20240903,190500,152888550,4445,4445,4445,4445,0
|
|
20240903,190400,152888550,4445,4445,4445,4445,0
|
|
20240903,190300,152888550,4445,4445,4445,4445,0
|
|
20240903,190200,152888550,4445,4445,4445,4445,0
|
|
20240903,190100,152888550,4445,4445,4445,4445,0
|
|
20240903,190000,152888550,4445,4445,4445,4445,0
|
|
20240903,185900,152888550,4445,4445,4445,4445,0
|
|
20240903,185800,152888550,4445,4445,4445,4445,0
|
|
20240903,185700,152888550,4445,4445,4445,4445,0
|
|
20240903,185600,152888550,4445,4445,4445,4445,0
|
|
20240903,185500,152888550,4445,4445,4445,4445,0
|
|
20240903,185400,152888550,4445,4445,4445,4445,0
|
|
20240903,185300,152888550,4445,4445,4445,4445,0
|
|
20240903,185200,152888550,4445,4445,4445,4445,0
|
|
20240903,185100,152888550,4445,4445,4445,4445,0
|
|
20240903,185000,152888550,4445,4445,4445,4445,0
|
|
20240903,184900,152888550,4445,4445,4445,4445,0
|
|
20240903,184800,152888550,4445,4445,4445,4445,0
|
|
20240903,184700,152888550,4445,4445,4445,4445,0
|
|
20240903,184600,152888550,4445,4445,4445,4445,0
|
|
20240903,184500,152888550,4445,4445,4445,4445,1441
|
|
20240903,184400,152888550,4445,4445,4445,4445,0
|
|
20240903,184300,152888550,4445,4445,4445,4445,0
|
|
20240903,184200,152888550,4445,4445,4445,4445,0
|
|
20240903,184100,152888550,4445,4445,4445,4445,0
|
|
20240903,184000,152888550,4445,4445,4445,4445,0
|
|
20240903,183900,152888550,4445,4445,4445,4445,0
|
|
20240903,183800,152888550,4445,4445,4445,4445,0
|
|
20240903,183700,152888550,4445,4445,4445,4445,0
|
|
20240903,183600,152888550,4445,4445,4445,4445,0
|
|
20240903,183500,152888550,4445,4445,4445,4445,0
|
|
20240903,183400,152888550,4445,4445,4445,4445,0
|
|
20240903,183300,152888550,4445,4445,4445,4445,0
|
|
20240903,183200,152888550,4445,4445,4445,4445,0
|
|
20240903,183100,152888550,4445,4445,4445,4445,0
|
|
20240903,183000,152888550,4445,4445,4445,4445,0
|
|
20240903,182900,152888550,4445,4445,4445,4445,0
|
|
20240903,182800,152888550,4445,4445,4445,4445,0
|
|
20240903,182700,152888550,4445,4445,4445,4445,0
|
|
20240903,182600,152888550,4445,4445,4445,4445,0
|
|
20240903,182500,152888550,4445,4445,4445,4445,0
|
|
20240903,182400,152888550,4445,4445,4445,4445,0
|
|
20240903,182300,152888550,4445,4445,4445,4445,0
|
|
20240903,182200,152888550,4445,4445,4445,4445,0
|
|
20240903,182100,152888550,4445,4445,4445,4445,0
|
|
20240903,182000,152888550,4445,4445,4445,4445,0
|
|
20240903,181900,152888550,4445,4445,4445,4445,0
|
|
20240903,181800,152888550,4445,4445,4445,4445,0
|
|
20240903,181700,152888550,4445,4445,4445,4445,0
|
|
20240903,181600,152888550,4445,4445,4445,4445,0
|
|
20240903,181500,152888550,4445,4445,4445,4445,1441
|
|
20240903,181400,152888550,4445,4445,4445,4445,0
|
|
20240903,181300,152888550,4445,4445,4445,4445,0
|
|
20240903,181200,152888550,4445,4445,4445,4445,0
|
|
20240903,181100,152888550,4445,4445,4445,4445,0
|
|
20240903,181000,152888550,4445,4445,4445,4445,0
|
|
20240903,180900,152888550,4445,4445,4445,4445,0
|
|
20240903,180800,152888550,4445,4445,4445,4445,0
|
|
20240903,180700,152888550,4445,4445,4445,4445,0
|
|
20240903,180600,152888550,4445,4445,4445,4445,0
|
|
20240903,180500,152888550,4445,4445,4445,4445,0
|
|
20240903,180400,152888550,4445,4445,4445,4445,0
|
|
20240903,180300,152888550,4445,4445,4445,4445,0
|
|
20240903,180200,152888550,4445,4445,4445,4445,0
|
|
20240903,180100,152888550,4445,4445,4445,4445,0
|
|
20240903,180000,152888550,4445,4445,4445,4445,0
|
|
20240903,175900,152888550,4445,4445,4445,4445,0
|
|
20240903,175800,152888550,4445,4445,4445,4445,0
|
|
20240903,175700,152888550,4445,4445,4445,4445,0
|
|
20240903,175600,152888550,4445,4445,4445,4445,0
|
|
20240903,175500,152888550,4445,4445,4445,4445,0
|
|
20240903,175400,152888550,4445,4445,4445,4445,0
|
|
20240903,175300,152888550,4445,4445,4445,4445,0
|
|
20240903,175200,152888550,4445,4445,4445,4445,0
|
|
20240903,175100,152888550,4445,4445,4445,4445,0
|
|
20240903,175000,152888550,4445,4445,4445,4445,0
|
|
20240903,174900,152888550,4445,4445,4445,4445,0
|
|
20240903,174800,152888550,4445,4445,4445,4445,0
|
|
20240903,174700,152888550,4445,4445,4445,4445,0
|
|
20240903,174600,152888550,4445,4445,4445,4445,0
|
|
20240903,174500,152888550,4445,4445,4445,4445,1441
|
|
20240903,174400,152888550,4445,4445,4445,4445,0
|
|
20240903,174300,152888550,4445,4445,4445,4445,0
|
|
20240903,174200,152888550,4445,4445,4445,4445,0
|
|
20240903,174100,152888550,4445,4445,4445,4445,0
|
|
20240903,174000,152888550,4445,4445,4445,4445,0
|
|
20240903,173900,152888550,4445,4445,4445,4445,0
|
|
20240903,173800,152888550,4445,4445,4445,4445,0
|
|
20240903,173700,152888550,4445,4445,4445,4445,0
|
|
20240903,173600,152888550,4445,4445,4445,4445,0
|
|
20240903,173500,152888550,4445,4445,4445,4445,0
|
|
20240903,173400,152888550,4445,4445,4445,4445,0
|
|
20240903,173300,152888550,4445,4445,4445,4445,0
|
|
20240903,173200,152888550,4445,4445,4445,4445,0
|
|
20240903,173100,152888550,4445,4445,4445,4445,0
|
|
20240903,173000,152888550,4445,4445,4445,4445,0
|
|
20240903,172900,152888550,4445,4445,4445,4445,0
|
|
20240903,172800,152888550,4445,4445,4445,4445,0
|
|
20240903,172700,152888550,4445,4445,4445,4445,0
|
|
20240903,172600,152888550,4445,4445,4445,4445,0
|
|
20240903,172500,152888550,4445,4445,4445,4445,0
|
|
20240903,172400,152888550,4445,4445,4445,4445,0
|
|
20240903,172300,152888550,4445,4445,4445,4445,0
|
|
20240903,172200,152888550,4445,4445,4445,4445,0
|
|
20240903,172100,152888550,4445,4445,4445,4445,0
|
|
20240903,172000,152888550,4445,4445,4445,4445,0
|
|
20240903,171900,152888550,4445,4445,4445,4445,0
|
|
20240903,171800,152888550,4445,4445,4445,4445,0
|
|
20240903,171700,152888550,4445,4445,4445,4445,0
|
|
20240903,171600,152888550,4445,4445,4445,4445,0
|
|
20240903,171500,152888550,4445,4445,4445,4445,1441
|
|
20240903,171400,152888550,4445,4445,4445,4445,0
|
|
20240903,171300,152888550,4445,4445,4445,4445,0
|
|
20240903,171200,152888550,4445,4445,4445,4445,0
|
|
20240903,171100,152888550,4445,4445,4445,4445,0
|
|
20240903,171000,152888550,4445,4445,4445,4445,0
|
|
20240903,170900,152888550,4445,4445,4445,4445,0
|
|
20240903,170800,152888550,4445,4445,4445,4445,0
|
|
20240903,170700,152888550,4445,4445,4445,4445,0
|
|
20240903,170600,152888550,4445,4445,4445,4445,0
|
|
20240903,170500,152888550,4445,4445,4445,4445,0
|
|
20240903,170400,152888550,4445,4445,4445,4445,0
|
|
20240903,170300,152888550,4445,4445,4445,4445,0
|
|
20240903,170200,152888550,4445,4445,4445,4445,0
|
|
20240903,170100,152888550,4445,4445,4445,4445,0
|
|
20240903,170000,152888550,4445,4445,4445,4445,0
|
|
20240903,165900,152888550,4445,4445,4445,4445,0
|
|
20240903,165800,152888550,4445,4445,4445,4445,0
|
|
20240903,165700,152888550,4445,4445,4445,4445,0
|
|
20240903,165600,152888550,4445,4445,4445,4445,0
|
|
20240903,165500,152888550,4445,4445,4445,4445,0
|
|
20240903,165400,152888550,4445,4445,4445,4445,0
|
|
20240903,165300,152888550,4445,4445,4445,4445,0
|
|
20240903,165200,152888550,4445,4445,4445,4445,0
|
|
20240903,165100,152888550,4445,4445,4445,4445,0
|
|
20240903,165000,152888550,4445,4445,4445,4445,0
|
|
20240903,164900,152888550,4445,4445,4445,4445,0
|
|
20240903,164800,152888550,4445,4445,4445,4445,0
|
|
20240903,164700,152888550,4445,4445,4445,4445,0
|
|
20240903,164600,152888550,4445,4445,4445,4445,0
|
|
20240903,164500,152888550,4445,4445,4445,4445,1441
|
|
20240903,164400,152888550,4445,4445,4445,4445,0
|
|
20240903,164300,152888550,4445,4445,4445,4445,0
|
|
20240903,164200,152888550,4445,4445,4445,4445,0
|
|
20240903,164100,152888550,4445,4445,4445,4445,0
|
|
20240903,164000,152888550,4445,4445,4445,4445,0
|
|
20240903,163900,152888550,4445,4445,4445,4445,0
|
|
20240903,163800,152888550,4445,4445,4445,4445,0
|
|
20240903,163700,152888550,4445,4445,4445,4445,0
|
|
20240903,163600,152888550,4445,4445,4445,4445,0
|
|
20240903,163500,152888550,4445,4445,4445,4445,0
|
|
20240903,163400,152888550,4445,4445,4445,4445,0
|
|
20240903,163300,152888550,4445,4445,4445,4445,0
|
|
20240903,163200,152888550,4445,4445,4445,4445,0
|
|
20240903,163100,152888550,4445,4445,4445,4445,0
|
|
20240903,163000,152888550,4445,4445,4445,4445,0
|
|
20240903,162900,152888550,4445,4445,4445,4445,0
|
|
20240903,162800,152888550,4445,4445,4445,4445,0
|
|
20240903,162700,152888550,4445,4445,4445,4445,0
|
|
20240903,162600,152888550,4445,4445,4445,4445,0
|
|
20240903,162500,152888550,4445,4445,4445,4445,0
|
|
20240903,162400,152888550,4445,4445,4445,4445,0
|
|
20240903,162300,152888550,4445,4445,4445,4445,0
|
|
20240903,162200,152888550,4445,4445,4445,4445,0
|
|
20240903,162100,152888550,4445,4445,4445,4445,0
|
|
20240903,162000,152888550,4445,4445,4445,4445,0
|
|
20240903,161900,152888550,4445,4445,4445,4445,0
|
|
20240903,161800,152888550,4445,4445,4445,4445,0
|
|
20240903,161700,152888550,4445,4445,4445,4445,0
|
|
20240903,161600,152888550,4445,4445,4445,4445,0
|
|
20240903,161500,152888550,4445,4445,4445,4445,1441
|
|
20240903,161400,152888550,4445,4445,4445,4445,0
|
|
20240903,161300,152888550,4445,4445,4445,4445,0
|
|
20240903,161200,152888550,4445,4445,4445,4445,0
|
|
20240903,161100,152888550,4445,4445,4445,4445,0
|
|
20240903,161000,152888550,4445,4445,4445,4445,0
|
|
20240903,160900,152888550,4445,4445,4445,4445,0
|
|
20240903,160800,152888550,4445,4445,4445,4445,0
|
|
20240903,160700,152888550,4445,4445,4445,4445,0
|
|
20240903,160600,152888550,4445,4445,4445,4445,0
|
|
20240903,160500,152888550,4445,4445,4445,4445,0
|
|
20240903,160400,152888550,4445,4445,4445,4445,0
|
|
20240903,160300,152888550,4445,4445,4445,4445,0
|
|
20240903,160200,152888550,4445,4445,4445,4445,0
|
|
20240903,160100,152888550,4445,4445,4445,4445,0
|
|
20240903,160000,152888550,4445,4445,4445,4445,0
|
|
20240903,155900,152888550,4445,4445,4445,4445,0
|
|
20240903,155800,152888550,4445,4445,4445,4445,0
|
|
20240903,155700,152888550,4445,4445,4445,4445,0
|
|
20240903,155600,152888550,4445,4445,4445,4445,0
|
|
20240903,155500,152888550,4445,4445,4445,4445,0
|
|
20240903,155400,152888550,4445,4445,4445,4445,0
|
|
20240903,155300,152888550,4445,4445,4445,4445,0
|
|
20240903,155200,152888550,4445,4445,4445,4445,0
|
|
20240903,155100,152888550,4445,4445,4445,4445,0
|
|
20240903,155000,152888550,4445,4445,4445,4445,0
|
|
20240903,154900,152888550,4445,4445,4445,4445,0
|
|
20240903,154800,152888550,4445,4445,4445,4445,0
|
|
20240903,154700,152888550,4445,4445,4445,4445,0
|
|
20240903,154600,152888550,4445,4445,4445,4445,0
|
|
20240903,154500,152888550,4445,4445,4445,4445,1441
|
|
20240903,154400,152888550,4445,4445,4445,4445,0
|
|
20240903,154300,152888550,4445,4445,4445,4445,0
|
|
20240903,154200,152888550,4445,4445,4445,4445,0
|
|
20240903,154100,152888550,4445,4445,4445,4445,0
|
|
20240903,154000,152888550,4445,4445,4445,4445,0
|
|
20240903,153900,152888550,4445,4445,4445,4445,0
|
|
20240903,153800,152888550,4445,4445,4445,4445,0
|
|
20240903,153700,152888550,4445,4445,4445,4445,0
|
|
20240903,153600,152888550,4445,4445,4445,4445,0
|
|
20240903,153500,152888550,4445,4445,4445,4445,0
|
|
20240903,153400,152888550,4445,4445,4445,4445,0
|
|
20240903,153300,152888550,4445,4445,4445,4445,0
|
|
20240903,153200,152888550,4445,4445,4445,4445,0
|
|
20240903,153100,152888550,4445,4445,4445,4445,0
|
|
20240903,153000,152888550,4445,4445,4445,4445,1441
|
|
20240903,152900,146483305,4435,4435,4435,4435,0
|
|
20240903,152800,146483305,4435,4435,4435,4435,0
|
|
20240903,152700,146483305,4435,4435,4435,4435,0
|
|
20240903,152600,146483305,4435,4435,4435,4435,0
|
|
20240903,152500,146483305,4435,4435,4435,4435,0
|
|
20240903,152400,146483305,4435,4435,4435,4435,0
|
|
20240903,152300,146483305,4435,4435,4435,4435,0
|
|
20240903,152200,146483305,4435,4435,4435,4435,0
|
|
20240903,152100,146483305,4435,4435,4435,4435,0
|
|
20240903,152000,146483305,4435,4435,4435,4435,0
|
|
20240903,151900,146483305,4435,4430,4435,4410,972
|
|
20240903,151800,142182305,4445,4445,4445,4445,12
|
|
20240903,151700,142128965,4445,4445,4445,4445,10
|
|
20240903,151600,142084515,4440,4440,4440,4440,0
|
|
20240903,151500,142084515,4440,4440,4440,4440,0
|
|
20240903,151400,142084515,4440,4430,4440,4430,277
|
|
20240903,151300,140854665,4430,4430,4430,4430,100
|
|
20240903,151200,140411665,4420,4420,4420,4420,0
|
|
20240903,151100,140411665,4420,4405,4420,4405,967
|
|
20240903,151000,136144350,4405,4405,4405,4405,0
|
|
20240903,150900,136144350,4405,4405,4405,4405,0
|
|
20240903,150800,136144350,4405,4405,4405,4405,0
|
|
20240903,150700,136144350,4405,4405,4405,4405,0
|
|
20240903,150600,136144350,4405,4405,4405,4405,0
|
|
20240903,150500,136144350,4405,4405,4405,4405,0
|
|
20240903,150400,136144350,4405,4405,4405,4405,0
|
|
20240903,150300,136144350,4405,4405,4405,4405,28
|
|
20240903,150200,136021010,4400,4405,4405,4400,14
|
|
20240903,150100,135959385,4405,4405,4405,4405,0
|
|
20240903,150000,135959385,4405,4405,4405,4405,0
|
|
20240903,145900,135959385,4405,4405,4405,4405,230
|
|
20240903,145800,134946235,4410,4410,4410,4410,0
|
|
20240903,145700,134946235,4410,4410,4410,4410,0
|
|
20240903,145600,134946235,4410,4410,4410,4410,0
|
|
20240903,145500,134946235,4410,4410,4410,4410,0
|
|
20240903,145400,134946235,4410,4410,4410,4410,0
|
|
20240903,145300,134946235,4410,4410,4410,4410,10
|
|
20240903,145200,134902135,4410,4410,4410,4410,0
|
|
20240903,145100,134902135,4410,4410,4410,4410,0
|
|
20240903,145000,134902135,4410,4410,4410,4410,20
|
|
20240903,144900,134813935,4410,4410,4410,4410,0
|
|
20240903,144800,134813935,4410,4410,4410,4410,0
|
|
20240903,144700,134813935,4410,4410,4410,4410,0
|
|
20240903,144600,134813935,4410,4410,4410,4410,0
|
|
20240903,144500,134813935,4410,4410,4410,4410,1
|
|
20240903,144400,134809525,4420,4420,4420,4420,0
|
|
20240903,144300,134809525,4420,4420,4420,4420,0
|
|
20240903,144200,134809525,4420,4420,4420,4420,0
|
|
20240903,144100,134809525,4420,4420,4420,4420,0
|
|
20240903,144000,134809525,4420,4420,4420,4420,0
|
|
20240903,143900,134809525,4420,4420,4420,4420,0
|
|
20240903,143800,134809525,4420,4420,4420,4420,0
|
|
20240903,143700,134809525,4420,4420,4420,4420,0
|
|
20240903,143600,134809525,4420,4420,4420,4420,0
|
|
20240903,143500,134809525,4420,4420,4420,4420,10
|
|
20240903,143400,134765325,4420,4420,4420,4420,0
|
|
20240903,143300,134765325,4420,4420,4420,4420,0
|
|
20240903,143200,134765325,4420,4420,4420,4420,0
|
|
20240903,143100,134765325,4420,4420,4420,4420,0
|
|
20240903,143000,134765325,4420,4420,4420,4420,0
|
|
20240903,142900,134765325,4420,4420,4420,4420,5
|
|
20240903,142800,134743225,4415,4415,4415,4415,0
|
|
20240903,142700,134743225,4415,4420,4420,4415,19
|
|
20240903,142600,134659330,4420,4420,4420,4420,0
|
|
20240903,142500,134659330,4420,4420,4420,4420,0
|
|
20240903,142400,134659330,4420,4420,4420,4420,0
|
|
20240903,142300,134659330,4420,4420,4420,4420,0
|
|
20240903,142200,134659330,4420,4425,4425,4420,67
|
|
20240903,142100,134363165,4425,4425,4425,4425,0
|
|
20240903,142000,134363165,4425,4440,4440,4425,6
|
|
20240903,141900,134336600,4425,4425,4425,4425,0
|
|
20240903,141800,134336600,4425,4425,4425,4425,59
|
|
20240903,141700,134075525,4440,4440,4440,4440,0
|
|
20240903,141600,134075525,4440,4440,4440,4440,0
|
|
20240903,141500,134075525,4440,4440,4440,4440,1
|
|
20240903,141400,134071085,4425,4425,4425,4425,0
|
|
20240903,141300,134071085,4425,4425,4425,4425,13
|
|
20240903,141200,134013560,4425,4425,4425,4425,32
|
|
20240903,141100,133871960,4440,4425,4440,4425,2
|
|
20240903,141000,133863095,4415,4415,4415,4415,0
|
|
20240903,140900,133863095,4415,4415,4415,4415,3
|
|
20240903,140800,133849850,4415,4415,4415,4415,0
|
|
20240903,140700,133849850,4415,4415,4415,4415,0
|
|
20240903,140600,133849850,4415,4415,4415,4415,3
|
|
20240903,140500,133836605,4420,4420,4420,4420,0
|
|
20240903,140400,133836605,4420,4420,4420,4420,0
|
|
20240903,140300,133836605,4420,4420,4420,4420,0
|
|
20240903,140200,133836605,4420,4420,4420,4420,0
|
|
20240903,140100,133836605,4420,4420,4420,4420,0
|
|
20240903,140000,133836605,4420,4420,4420,4420,0
|
|
20240903,135900,133836605,4420,4420,4420,4420,402
|
|
20240903,135800,132059765,4415,4415,4415,4415,2
|
|
20240903,135700,132050935,4415,4415,4415,4415,0
|
|
20240903,135600,132050935,4415,4415,4415,4415,0
|
|
20240903,135500,132050935,4415,4415,4415,4415,0
|
|
20240903,135400,132050935,4415,4415,4415,4415,0
|
|
20240903,135300,132050935,4415,4415,4415,4415,0
|
|
20240903,135200,132050935,4415,4415,4415,4415,500
|
|
20240903,135100,129843435,4435,4430,4435,4430,56
|
|
20240903,135000,129595080,4455,4455,4455,4455,0
|
|
20240903,134900,129595080,4455,4455,4455,4455,0
|
|
20240903,134800,129595080,4455,4420,4455,4420,3
|
|
20240903,134700,129581785,4400,4400,4400,4400,950
|
|
20240903,134600,125401785,4385,4420,4420,4385,279
|
|
20240903,134500,124168640,4375,4375,4375,4375,0
|
|
20240903,134400,124168640,4375,4375,4375,4375,0
|
|
20240903,134300,124168640,4375,4410,4410,4375,3610
|
|
20240903,134200,108342860,4410,4410,4410,4410,0
|
|
20240903,134100,108342860,4410,4410,4410,4410,0
|
|
20240903,134000,108342860,4410,4410,4410,4410,0
|
|
20240903,133900,108342860,4410,4410,4410,4410,0
|
|
20240903,133800,108342860,4410,4410,4410,4410,0
|
|
20240903,133700,108342860,4410,4410,4410,4410,0
|
|
20240903,133600,108342860,4410,4410,4410,4410,0
|
|
20240903,133500,108342860,4410,4410,4410,4410,0
|
|
20240903,133400,108342860,4410,4410,4410,4410,0
|
|
20240903,133300,108342860,4410,4410,4410,4410,0
|
|
20240903,133200,108342860,4410,4410,4410,4410,0
|
|
20240903,133100,108342860,4410,4410,4410,4410,60
|
|
20240903,133000,108078260,4410,4410,4410,4410,0
|
|
20240903,132900,108078260,4410,4415,4415,4410,297
|
|
20240903,132800,106768450,4415,4415,4415,4415,0
|
|
20240903,132700,106768450,4415,4415,4415,4415,0
|
|
20240903,132600,106768450,4415,4415,4415,4415,0
|
|
20240903,132500,106768450,4415,4415,4415,4415,0
|
|
20240903,132400,106768450,4415,4405,4415,4405,1314
|
|
20240903,132300,100967470,4405,4420,4420,4405,1204
|
|
20240903,132200,95657965,4420,4420,4420,4420,12
|
|
20240903,132100,95604925,4425,4425,4425,4425,0
|
|
20240903,132000,95604925,4425,4435,4435,4425,186
|
|
20240903,131900,94780745,4435,4435,4435,4435,8
|
|
20240903,131800,94745265,4440,4440,4440,4440,0
|
|
20240903,131700,94745265,4440,4440,4440,4440,0
|
|
20240903,131600,94745265,4440,4440,4440,4440,0
|
|
20240903,131500,94745265,4440,4440,4440,4440,1
|
|
20240903,131400,94740825,4435,4435,4435,4435,0
|
|
20240903,131300,94740825,4435,4435,4435,4435,0
|
|
20240903,131200,94740825,4435,4435,4435,4435,0
|
|
20240903,131100,94740825,4435,4435,4435,4435,0
|
|
20240903,131000,94740825,4435,4445,4445,4435,440
|
|
20240903,130900,92785505,4450,4450,4450,4450,0
|
|
20240903,130800,92785505,4450,4450,4450,4450,0
|
|
20240903,130700,92785505,4450,4450,4450,4450,1
|
|
20240903,130600,92781055,4450,4450,4450,4450,0
|
|
20240903,130500,92781055,4450,4450,4450,4450,0
|
|
20240903,130400,92781055,4450,4450,4450,4450,0
|
|
20240903,130300,92781055,4450,4450,4450,4450,0
|
|
20240903,130200,92781055,4450,4450,4450,4450,0
|
|
20240903,130100,92781055,4450,4450,4450,4450,0
|
|
20240903,130000,92781055,4450,4450,4450,4450,0
|
|
20240903,125900,92781055,4450,4450,4450,4450,0
|
|
20240903,125800,92781055,4450,4450,4450,4450,0
|
|
20240903,125700,92781055,4450,4450,4450,4450,0
|
|
20240903,125600,92781055,4450,4450,4450,4450,1
|
|
20240903,125500,92776605,4450,4450,4450,4450,0
|
|
20240903,125400,92776605,4450,4450,4450,4450,0
|
|
20240903,125300,92776605,4450,4450,4450,4450,6
|
|
20240903,125200,92749905,4440,4440,4440,4440,0
|
|
20240903,125100,92749905,4440,4440,4440,4440,3
|
|
20240903,125000,92736585,4435,4435,4435,4435,0
|
|
20240903,124900,92736585,4435,4445,4445,4435,100
|
|
20240903,124800,92293015,4440,4440,4440,4440,0
|
|
20240903,124700,92293015,4440,4440,4440,4440,0
|
|
20240903,124600,92293015,4440,4440,4440,4440,13
|
|
20240903,124500,92235295,4440,4440,4440,4440,0
|
|
20240903,124400,92235295,4440,4445,4445,4440,160
|
|
20240903,124300,91524580,4440,4440,4440,4440,0
|
|
20240903,124200,91524580,4440,4440,4440,4440,4
|
|
20240903,124100,91506820,4440,4440,4440,4440,0
|
|
20240903,124000,91506820,4440,4440,4440,4440,0
|
|
20240903,123900,91506820,4440,4440,4440,4440,0
|
|
20240903,123800,91506820,4440,4440,4440,4440,0
|
|
20240903,123700,91506820,4440,4440,4440,4440,0
|
|
20240903,123600,91506820,4440,4440,4440,4440,0
|
|
20240903,123500,91506820,4440,4440,4440,4440,0
|
|
20240903,123400,91506820,4440,4440,4440,4440,0
|
|
20240903,123300,91506820,4440,4440,4440,4440,0
|
|
20240903,123200,91506820,4440,4440,4440,4440,0
|
|
20240903,123100,91506820,4440,4440,4440,4440,0
|
|
20240903,123000,91506820,4440,4440,4440,4440,0
|
|
20240903,122900,91506820,4440,4440,4440,4440,0
|
|
20240903,122800,91506820,4440,4440,4440,4440,0
|
|
20240903,122700,91506820,4440,4440,4440,4440,0
|
|
20240903,122600,91506820,4440,4440,4440,4440,0
|
|
20240903,122500,91506820,4440,4440,4440,4440,0
|
|
20240903,122400,91506820,4440,4440,4440,4440,0
|
|
20240903,122300,91506820,4440,4440,4440,4440,0
|
|
20240903,122200,91506820,4440,4455,4455,4440,1343
|
|
20240903,122100,85538820,4455,4455,4455,4455,0
|
|
20240903,122000,85538820,4455,4455,4455,4455,0
|
|
20240903,121900,85538820,4455,4455,4455,4455,0
|
|
20240903,121800,85538820,4455,4455,4455,4455,0
|
|
20240903,121700,85538820,4455,4455,4455,4455,0
|
|
20240903,121600,85538820,4455,4460,4460,4455,57
|
|
20240903,121500,85284880,4455,4455,4455,4455,0
|
|
20240903,121400,85284880,4455,4455,4455,4455,0
|
|
20240903,121300,85284880,4455,4455,4455,4455,0
|
|
20240903,121200,85284880,4455,4455,4455,4455,0
|
|
20240903,121100,85284880,4455,4455,4455,4455,0
|
|
20240903,121000,85284880,4455,4455,4455,4455,0
|
|
20240903,120900,85284880,4455,4455,4455,4455,0
|
|
20240903,120800,85284880,4455,4455,4455,4455,0
|
|
20240903,120700,85284880,4455,4455,4455,4455,4
|
|
20240903,120600,85267060,4460,4460,4460,4460,0
|
|
20240903,120500,85267060,4460,4460,4460,4460,0
|
|
20240903,120400,85267060,4460,4460,4460,4460,0
|
|
20240903,120300,85267060,4460,4460,4460,4460,0
|
|
20240903,120200,85267060,4460,4460,4460,4460,0
|
|
20240903,120100,85267060,4460,4460,4460,4460,0
|
|
20240903,120000,85267060,4460,4460,4460,4460,0
|
|
20240903,115900,85267060,4460,4460,4460,4460,0
|
|
20240903,115800,85267060,4460,4470,4470,4460,149
|
|
20240903,115700,84602475,4475,4475,4475,4475,0
|
|
20240903,115600,84602475,4475,4480,4480,4475,1354
|
|
20240903,115500,78540090,4475,4475,4475,4475,0
|
|
20240903,115400,78540090,4475,4475,4475,4475,1
|
|
20240903,115300,78535615,4475,4475,4475,4475,0
|
|
20240903,115200,78535615,4475,4470,4475,4470,1816
|
|
20240903,115100,70409025,4475,4475,4475,4475,1
|
|
20240903,115000,70404550,4475,4475,4475,4475,1
|
|
20240903,114900,70400075,4475,4475,4475,4475,1
|
|
20240903,114800,70395600,4475,4475,4475,4475,1
|
|
20240903,114700,70391125,4475,4475,4475,4475,1
|
|
20240903,114600,70386650,4475,4475,4475,4475,1
|
|
20240903,114500,70382175,4475,4475,4475,4475,1
|
|
20240903,114400,70377700,4475,4475,4475,4475,1
|
|
20240903,114300,70373225,4475,4475,4475,4475,1
|
|
20240903,114200,70368750,4465,4465,4465,4465,0
|
|
20240903,114100,70368750,4465,4465,4465,4465,6
|
|
20240903,114000,70341960,4475,4475,4475,4475,51
|
|
20240903,113900,70113735,4465,4465,4465,4465,0
|
|
20240903,113800,70113735,4465,4465,4465,4465,0
|
|
20240903,113700,70113735,4465,4465,4465,4465,0
|
|
20240903,113600,70113735,4465,4465,4465,4465,0
|
|
20240903,113500,70113735,4465,4465,4465,4465,0
|
|
20240903,113400,70113735,4465,4475,4475,4465,8
|
|
20240903,113300,70077995,4475,4475,4475,4475,0
|
|
20240903,113200,70077995,4475,4475,4475,4475,0
|
|
20240903,113100,70077995,4475,4475,4475,4475,2
|
|
20240903,113000,70069045,4475,4475,4475,4475,0
|
|
20240903,112900,70069045,4475,4475,4475,4475,2
|
|
20240903,112800,70060095,4475,4475,4475,4475,0
|
|
20240903,112700,70060095,4475,4475,4475,4475,2
|
|
20240903,112600,70051145,4475,4475,4475,4475,0
|
|
20240903,112500,70051145,4475,4475,4475,4475,0
|
|
20240903,112400,70051145,4475,4475,4475,4475,2
|
|
20240903,112300,70042195,4475,4475,4475,4475,0
|
|
20240903,112200,70042195,4475,4475,4475,4475,2
|
|
20240903,112100,70033245,4465,4465,4465,4465,0
|
|
20240903,112000,70033245,4465,4465,4465,4465,0
|
|
20240903,111900,70033245,4465,4465,4465,4465,3
|
|
20240903,111800,70019850,4450,4450,4450,4450,0
|
|
20240903,111700,70019850,4450,4450,4450,4450,0
|
|
20240903,111600,70019850,4450,4450,4450,4450,0
|
|
20240903,111500,70019850,4450,4450,4450,4450,0
|
|
20240903,111400,70019850,4450,4465,4465,4450,110
|
|
20240903,111300,69529620,4455,4465,4465,4455,961
|
|
20240903,111200,65248275,4470,4470,4470,4470,2
|
|
20240903,111100,65239335,4470,4470,4470,4470,0
|
|
20240903,111000,65239335,4470,4470,4470,4470,2
|
|
20240903,110900,65230395,4475,4470,4475,4470,9
|
|
20240903,110800,65190145,4470,4470,4470,4470,1
|
|
20240903,110700,65185675,4470,4470,4470,4470,4
|
|
20240903,110600,65167795,4470,4470,4470,4470,0
|
|
20240903,110500,65167795,4470,4470,4470,4470,0
|
|
20240903,110400,65167795,4470,4470,4470,4470,0
|
|
20240903,110300,65167795,4470,4470,4470,4470,4
|
|
20240903,110200,65149915,4465,4465,4465,4465,0
|
|
20240903,110100,65149915,4465,4465,4465,4465,0
|
|
20240903,110000,65149915,4465,4465,4465,4465,0
|
|
20240903,105900,65149915,4465,4465,4465,4465,4
|
|
20240903,105800,65132055,4460,4460,4460,4460,1
|
|
20240903,105700,65127595,4465,4465,4465,4465,0
|
|
20240903,105600,65127595,4465,4465,4465,4465,0
|
|
20240903,105500,65127595,4465,4465,4465,4465,0
|
|
20240903,105400,65127595,4465,4465,4465,4465,0
|
|
20240903,105300,65127595,4465,4465,4465,4465,0
|
|
20240903,105200,65127595,4465,4475,4475,4465,83
|
|
20240903,105100,64756540,4450,4450,4450,4450,430
|
|
20240903,105000,62843040,4450,4450,4450,4450,0
|
|
20240903,104900,62843040,4450,4450,4450,4450,0
|
|
20240903,104800,62843040,4450,4450,4450,4450,0
|
|
20240903,104700,62843040,4450,4450,4450,4450,4
|
|
20240903,104600,62825240,4450,4450,4450,4450,0
|
|
20240903,104500,62825240,4450,4450,4450,4450,0
|
|
20240903,104400,62825240,4450,4450,4450,4450,0
|
|
20240903,104300,62825240,4450,4450,4450,4450,4
|
|
20240903,104200,62807440,4450,4450,4450,4450,0
|
|
20240903,104100,62807440,4450,4450,4450,4450,2
|
|
20240903,104000,62798540,4450,4450,4450,4450,4
|
|
20240903,103900,62780740,4450,4450,4450,4450,0
|
|
20240903,103800,62780740,4450,4450,4450,4450,0
|
|
20240903,103700,62780740,4450,4450,4450,4450,0
|
|
20240903,103600,62780740,4450,4450,4450,4450,4
|
|
20240903,103500,62762940,4450,4450,4450,4450,0
|
|
20240903,103400,62762940,4450,4450,4450,4450,0
|
|
20240903,103300,62762940,4450,4450,4450,4450,4
|
|
20240903,103200,62745140,4440,4440,4440,4440,0
|
|
20240903,103100,62745140,4440,4440,4440,4440,5
|
|
20240903,103000,62722940,4445,4445,4445,4445,102
|
|
20240903,102900,62269550,4450,4450,4450,4450,0
|
|
20240903,102800,62269550,4450,4460,4460,4450,601
|
|
20240903,102700,59592000,4470,4470,4470,4470,0
|
|
20240903,102600,59592000,4470,4470,4470,4470,0
|
|
20240903,102500,59592000,4470,4470,4470,4470,4
|
|
20240903,102400,59574120,4465,4465,4465,4465,0
|
|
20240903,102300,59574120,4465,4465,4465,4465,0
|
|
20240903,102200,59574120,4465,4470,4470,4465,78
|
|
20240903,102100,59225600,4465,4465,4465,4465,4
|
|
20240903,102000,59207740,4455,4455,4455,4455,0
|
|
20240903,101900,59207740,4455,4460,4460,4455,2259
|
|
20240903,101800,49133380,4460,4460,4460,4460,0
|
|
20240903,101700,49133380,4460,4470,4470,4460,10
|
|
20240903,101600,49088740,4470,4470,4470,4470,0
|
|
20240903,101500,49088740,4470,4470,4470,4470,0
|
|
20240903,101400,49088740,4470,4470,4470,4470,0
|
|
20240903,101300,49088740,4470,4470,4470,4470,4
|
|
20240903,101200,49070860,4470,4470,4470,4470,20
|
|
20240903,101100,48981460,4470,4470,4470,4470,0
|
|
20240903,101000,48981460,4470,4470,4470,4470,4
|
|
20240903,100900,48963580,4460,4460,4460,4460,0
|
|
20240903,100800,48963580,4460,4460,4460,4460,34
|
|
20240903,100700,48811940,4470,4470,4470,4470,0
|
|
20240903,100600,48811940,4470,4470,4470,4470,4
|
|
20240903,100500,48794060,4470,4470,4470,4470,0
|
|
20240903,100400,48794060,4470,4470,4470,4470,0
|
|
20240903,100300,48794060,4470,4470,4470,4470,4
|
|
20240903,100200,48776180,4470,4470,4470,4470,0
|
|
20240903,100100,48776180,4470,4470,4470,4470,0
|
|
20240903,100000,48776180,4470,4470,4470,4470,4
|
|
20240903,095900,48758300,4460,4460,4460,4460,0
|
|
20240903,095800,48758300,4460,4470,4470,4460,54
|
|
20240903,095700,48517105,4475,4475,4475,4475,0
|
|
20240903,095600,48517105,4475,4475,4475,4475,4
|
|
20240903,095500,48499205,4465,4475,4475,4465,354
|
|
20240903,095400,46918365,4475,4475,4475,4475,4
|
|
20240903,095300,46900465,4465,4465,4465,4465,0
|
|
20240903,095200,46900465,4465,4475,4475,4465,14
|
|
20240903,095100,46837915,4465,4465,4465,4465,100
|
|
20240903,095000,46391415,4475,4475,4475,4475,4
|
|
20240903,094900,46373515,4480,4480,4480,4480,0
|
|
20240903,094800,46373515,4480,4480,4480,4480,150
|
|
20240903,094700,45701515,4480,4480,4480,4480,4
|
|
20240903,094600,45683595,4475,4475,4475,4475,0
|
|
20240903,094500,45683595,4475,4475,4475,4475,4
|
|
20240903,094400,45665695,4465,4465,4465,4465,0
|
|
20240903,094300,45665695,4465,4465,4465,4465,31
|
|
20240903,094200,45527280,4475,4475,4475,4475,4
|
|
20240903,094100,45509380,4475,4475,4475,4475,0
|
|
20240903,094000,45509380,4475,4475,4475,4475,10
|
|
20240903,093900,45464630,4475,4475,4475,4475,4
|
|
20240903,093800,45446730,4475,4475,4475,4475,1
|
|
20240903,093700,45442255,4490,4490,4490,4490,0
|
|
20240903,093600,45442255,4490,4470,4490,4470,322
|
|
20240903,093500,44002200,4470,4470,4470,4470,0
|
|
20240903,093400,44002200,4470,4470,4470,4470,100
|
|
20240903,093300,43555200,4475,4475,4475,4475,4
|
|
20240903,093200,43537300,4475,4475,4475,4475,0
|
|
20240903,093100,43537300,4475,4475,4475,4475,500
|
|
20240903,093000,41299800,4470,4470,4470,4470,58
|
|
20240903,092900,41040540,4470,4470,4470,4470,1
|
|
20240903,092800,41036070,4475,4475,4475,4475,1
|
|
20240903,092700,41031595,4490,4490,4490,4490,1
|
|
20240903,092600,41027105,4455,4455,4455,4455,0
|
|
20240903,092500,41027105,4455,4455,4455,4455,0
|
|
20240903,092400,41027105,4455,4455,4455,4455,0
|
|
20240903,092300,41027105,4455,4455,4455,4455,0
|
|
20240903,092200,41027105,4455,4455,4455,4455,0
|
|
20240903,092100,41027105,4455,4455,4455,4455,0
|
|
20240903,092000,41027105,4455,4455,4455,4455,0
|
|
20240903,091900,41027105,4455,4455,4455,4455,17
|
|
20240903,091800,40951370,4455,4455,4455,4455,0
|
|
20240903,091700,40951370,4455,4490,4490,4455,710
|
|
20240903,091600,37777055,4490,4510,4510,4490,1259
|
|
20240903,091500,32110055,4515,4515,4515,4515,241
|
|
20240903,091400,31021940,4535,4520,4535,4520,394
|
|
20240903,091300,29241015,4510,4490,4620,4490,3248
|
|
20240903,091200,14505350,4470,4470,4500,4470,1583
|
|
20240903,091100,7423940,4465,4445,4465,4440,1244
|
|
20240903,091000,1876885,4450,4450,4450,4450,0
|
|
20240903,090900,1876885,4450,4450,4450,4450,0
|
|
20240903,090800,1876885,4450,4450,4450,4450,0
|
|
20240903,090700,1876885,4450,4450,4450,4450,0
|
|
20240903,090600,1876885,4450,4450,4450,4450,0
|
|
20240903,090500,1876885,4450,4450,4450,4450,1
|
|
20240903,090400,1872435,4440,4440,4440,4440,0
|
|
20240903,090300,1872435,4440,4440,4440,4440,0
|
|
20240903,090200,1872435,4440,4440,4455,4440,45
|
|
20240903,090100,1672500,4460,4460,4460,4460,0
|
|
20240903,090000,1672500,4460,4460,4460,4460,375
|